Skip to main content
CTM logo

Castellum, Inc.

CTMNYSEAMERICANTechnologyInformation Technology Services

$0.58Today:- (-)1Y −38.94%

As of Oct 16, 2026 close

Market cap
$55.48M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.48$1.36
Volume (live)
-
Avg. volume (3M)
425.80K

Castellum (CTM) Historical Stock Prices

Analyze Castellum (CTM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Castellum (CTM) Interactive Price Chart

Interactive historical price chart showing Castellum stock price movements and trends across multiple time periods.

Loading chart...

CTM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CTM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.590.590.570.580.58212.15K
Oct 15, 20260.570.590.570.590.59256.21K
Oct 14, 20260.590.590.570.580.58631.74K
Oct 13, 20260.600.610.580.590.59469.28K
Oct 12, 20260.620.620.600.600.60567.18K
Oct 9, 20260.610.620.610.620.62311.84K
Oct 8, 20260.630.630.600.610.61407.42K
Oct 7, 20260.630.640.620.630.63262.31K
Oct 6, 20260.640.660.620.630.63622.06K
Oct 5, 20260.640.650.620.620.62336.01K
Oct 2, 20260.640.640.620.630.63306.93K
Oct 1, 20260.640.650.620.630.63280.71K
Sep 30, 20260.620.630.620.630.63224.24K
Sep 29, 20260.610.630.610.620.62278.45K
Sep 28, 20260.620.630.600.610.61560.70K
Sep 25, 20260.630.670.620.630.63327.14K
Sep 24, 20260.640.640.620.620.62261.18K
Sep 23, 20260.650.650.630.630.63293.28K
Sep 22, 20260.640.660.640.640.64783.68K
Sep 21, 20260.620.640.620.630.63483.86K
Sep 18, 20260.620.630.610.610.61437.78K
Sep 17, 20260.620.630.610.610.61312.75K
Sep 16, 20260.620.620.600.600.60479.67K
Sep 15, 20260.630.640.610.610.61356.38K
Sep 14, 20260.610.640.610.630.63366.67K
Sep 11, 20260.630.640.620.620.62409.49K
Sep 10, 20260.590.630.590.620.62507.63K
Sep 9, 20260.620.630.600.600.60831.10K
Sep 8, 20260.630.630.610.630.63635.77K
Sep 4, 20260.610.630.600.620.62560.42K
Sep 3, 20260.580.610.570.600.60706.45K
Sep 2, 20260.570.580.560.570.57603.31K
Sep 1, 20260.600.610.570.570.571.33M
Aug 31, 20260.640.650.600.600.601.46M
Aug 28, 20260.600.610.590.610.61645.56K
Aug 27, 20260.610.620.600.610.61532.14K
Aug 26, 20260.600.610.600.610.61521.16K
Aug 25, 20260.610.610.600.600.60474.63K
Aug 24, 20260.610.620.600.610.61437.31K
Aug 21, 20260.610.620.600.610.61642.03K
Aug 20, 20260.620.620.600.620.62563.68K
Aug 19, 20260.620.630.610.620.62696.14K
Aug 18, 20260.620.640.610.620.62547.99K
Aug 17, 20260.640.660.630.630.63504.14K
Aug 14, 20260.650.660.640.650.65659.13K
Aug 13, 20260.630.670.630.660.661.12M
Aug 12, 20260.600.640.590.630.631.36M
Aug 11, 20260.610.620.580.600.601.38M
Aug 10, 20260.610.620.600.610.611.26M
Aug 7, 20260.610.660.610.620.625.26M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.